Korea Electric Power Corp (KEP) stock
KEPNYSEElectric ServicesFiscal year ends December 31
$10.34−0.06 (-0.58%)
Close on Oct 30, 2026Market cap $13.28BP/E 2.1Yield –
Price history
Korea Electric Power share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.34
-0.58% on the day
52-week range
$10.26 – $23.41
-55.8% from the high
Change over 52 weeks
-31.0%
From $14.98 on Oct 30, 2025
Average volume
995,106
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.55 | $10.60 | $10.26 | $10.34 | -2.36% | 4,589,227 |
| Oct 19, 2026 | $10.85 | $10.89 | $10.51 | $10.59 | -0.38% | 4,212,385 |
| Oct 12, 2026 | $10.73 | $10.93 | $10.43 | $10.63 | -3.63% | 4,598,808 |
| Oct 5, 2026 | $11.12 | $11.37 | $10.83 | $11.03 | -0.45% | 3,617,128 |
| Sep 28, 2026 | $11.14 | $11.21 | $10.81 | $11.08 | +0.64% | 3,278,131 |
| Sep 21, 2026 | $11.26 | $11.38 | $10.78 | $11.01 | 0.00% | 3,755,782 |
| Sep 14, 2026 | $11.62 | $11.84 | $10.99 | $11.01 | -9.83% | 5,068,262 |
| Sep 8, 2026 | $12.61 | $12.68 | $11.87 | $12.21 | +2.26% | 4,838,540 |
| Aug 31, 2026 | $11.61 | $12.07 | $11.55 | $11.94 | +2.23% | 4,691,539 |
| Aug 24, 2026 | $11.28 | $12.45 | $11.23 | $11.68 | +3.73% | 4,941,366 |
| Aug 17, 2026 | $11.78 | $11.92 | $11.16 | $11.26 | -4.33% | 4,826,114 |
| Aug 10, 2026 | $12.35 | $12.48 | $11.33 | $11.77 | -5.76% | 6,195,852 |
| Aug 3, 2026 | $12.10 | $12.68 | $12.01 | $12.49 | +4.52% | 4,579,847 |
| Jul 27, 2026 | $12.26 | $12.27 | $11.33 | $11.95 | -0.91% | 5,199,181 |
| Jul 20, 2026 | $11.32 | $12.32 | $11.28 | $12.06 | +6.07% | 5,496,465 |
| Jul 13, 2026 | $11.74 | $11.90 | $11.25 | $11.37 | -8.23% | 7,886,345 |
| Jul 6, 2026 | $12.77 | $12.85 | $11.85 | $12.39 | -0.88% | 5,425,395 |
| Jun 29, 2026 | $12.36 | $12.62 | $11.90 | $12.50 | +4.25% | 3,714,066 |
| Jun 22, 2026 | $12.70 | $12.80 | $11.78 | $11.99 | -7.77% | 6,844,161 |
| Jun 15, 2026 | $13.82 | $13.91 | $12.96 | $13.00 | +1.88% | 4,305,184 |
| Jun 8, 2026 | $12.02 | $12.82 | $11.83 | $12.76 | +2.99% | 7,825,221 |
| Jun 1, 2026 | $12.96 | $13.06 | $12.23 | $12.39 | -5.85% | 6,066,342 |
| May 26, 2026 | $13.45 | $13.73 | $13.02 | $13.16 | +0.53% | 3,320,058 |
| May 18, 2026 | $13.07 | $13.36 | $12.34 | $13.09 | +0.69% | 7,459,964 |
| May 11, 2026 | $14.79 | $14.83 | $12.80 | $13.00 | -15.91% | 6,689,634 |
| May 4, 2026 | $15.24 | $15.87 | $15.00 | $15.46 | +2.18% | 2,472,158 |
| Apr 27, 2026 | $15.64 | $15.65 | $14.69 | $15.13 | -3.20% | 2,267,973 |
| Apr 20, 2026 | $15.59 | $15.69 | $15.03 | $15.63 | -1.01% | 3,022,200 |
| Apr 13, 2026 | $14.35 | $16.19 | $14.26 | $15.79 | +6.69% | 3,254,570 |
| Apr 6, 2026 | $13.97 | $15.08 | $13.21 | $14.80 | +4.67% | 4,173,818 |
| Mar 30, 2026 | $14.04 | $14.65 | $13.56 | $14.14 | -4.91% | 3,732,833 |
| Mar 23, 2026 | $15.93 | $16.27 | $14.55 | $14.87 | -7.00% | 3,534,737 |
| Mar 16, 2026 | $16.20 | $16.73 | $15.50 | $15.99 | -1.42% | 3,043,530 |
| Mar 9, 2026 | $15.55 | $16.93 | $15.34 | $16.22 | -0.67% | 3,754,808 |
| Mar 2, 2026 | $18.97 | $19.77 | $16.03 | $16.33 | -16.26% | 6,147,560 |
| Feb 23, 2026 | $22.13 | $23.09 | $19.42 | $19.50 | -13.14% | 3,651,209 |
| Feb 17, 2026 | $21.31 | $22.51 | $21.20 | $22.45 | +4.32% | 2,423,282 |
| Feb 9, 2026 | $21.55 | $21.87 | $20.68 | $21.52 | -0.19% | 2,314,686 |
| Feb 2, 2026 | $20.09 | $21.96 | $19.83 | $21.56 | +6.68% | 2,797,820 |
| Jan 26, 2026 | $21.40 | $21.89 | $20.10 | $20.21 | -6.44% | 3,695,185 |
| Jan 20, 2026 | $21.45 | $23.41 | $20.76 | $21.60 | +15.26% | 4,305,490 |
| Jan 12, 2026 | $17.53 | $19.32 | $17.50 | $18.74 | +7.89% | 2,390,425 |
| Jan 5, 2026 | $17.33 | $18.11 | $16.96 | $17.37 | +4.26% | 3,448,539 |
| Dec 29, 2025 | $16.60 | $16.86 | $16.19 | $16.66 | -2.52% | 2,510,812 |
| Dec 22, 2025 | $16.62 | $17.10 | $16.35 | $17.09 | +1.06% | 1,296,655 |
| Dec 15, 2025 | $17.00 | $17.30 | $16.47 | $16.91 | +1.38% | 2,517,711 |
| Dec 8, 2025 | $17.56 | $17.57 | $16.60 | $16.68 | -4.79% | 1,747,619 |
| Dec 1, 2025 | $17.30 | $17.83 | $17.10 | $17.52 | -3.79% | 1,809,856 |
| Nov 24, 2025 | $16.60 | $18.29 | $16.55 | $18.21 | +8.78% | 2,140,045 |
| Nov 17, 2025 | $16.86 | $17.35 | $16.18 | $16.74 | +1.39% | 2,448,317 |
| Nov 10, 2025 | $16.01 | $17.00 | $15.95 | $16.51 | +8.19% | 2,140,385 |
| Nov 3, 2025 | $15.99 | $16.10 | $14.95 | $15.26 | +1.26% | 2,438,822 |
| Oct 27, 2025 | $15.29 | $16.25 | $14.87 | $15.07 | -0.99% | 2,111,086 |
| Oct 20, 2025 | $15.08 | $15.45 | $14.69 | $15.22 | -0.59% | 2,162,483 |
| Oct 13, 2025 | $12.73 | $15.31 | $12.63 | $15.31 | +22.38% | 2,260,732 |
| Oct 6, 2025 | $12.77 | $12.85 | $12.49 | $12.51 | -2.11% | 1,272,376 |
| Sep 29, 2025 | $13.28 | $13.30 | $12.70 | $12.78 | -1.62% | 1,392,586 |
| Sep 22, 2025 | $12.93 | $13.47 | $12.83 | $12.99 | -0.92% | 2,915,658 |
| Sep 15, 2025 | $13.47 | $13.55 | $12.80 | $13.11 | -2.24% | 2,647,705 |
| Sep 8, 2025 | $13.59 | $14.13 | $13.32 | $13.41 | +0.30% | 1,400,153 |
| Sep 2, 2025 | $13.12 | $13.59 | $13.07 | $13.37 | +1.21% | 1,104,893 |
| Aug 25, 2025 | $13.93 | $13.93 | $13.06 | $13.21 | -7.04% | 1,309,293 |
| Aug 18, 2025 | $14.01 | $14.38 | $13.24 | $14.21 | +2.30% | 3,260,067 |
| Aug 11, 2025 | $13.79 | $14.32 | $13.50 | $13.89 | +0.80% | 2,166,610 |
| Aug 4, 2025 | $13.35 | $15.19 | $13.35 | $13.78 | +4.95% | 4,888,445 |
| Jul 28, 2025 | $14.27 | $14.47 | $13.03 | $13.13 | -5.54% | 2,842,501 |
| Jul 21, 2025 | $13.40 | $14.00 | $13.33 | $13.90 | +6.51% | 1,868,165 |
| Jul 14, 2025 | $13.47 | $13.95 | $13.03 | $13.05 | -3.48% | 4,349,454 |
| Jul 7, 2025 | $13.51 | $14.12 | $13.41 | $13.52 | +1.12% | 1,979,401 |
| Jun 30, 2025 | $14.42 | $14.47 | $13.01 | $13.37 | -5.58% | 2,698,917 |
| Jun 23, 2025 | $10.27 | $14.79 | $10.22 | $14.16 | +32.09% | 7,871,688 |
| Jun 16, 2025 | $10.29 | $10.84 | $10.22 | $10.72 | +4.89% | 3,916,681 |
| Jun 9, 2025 | $11.24 | $11.44 | $10.08 | $10.22 | -5.19% | 3,044,896 |
| Jun 2, 2025 | $11.05 | $11.15 | $10.71 | $10.78 | -2.44% | 1,444,748 |
| May 26, 2025 | $11.09 | $11.43 | $10.66 | $11.05 | -3.24% | 2,076,355 |
| May 19, 2025 | $10.09 | $11.43 | $10.09 | $11.42 | +14.54% | 2,025,275 |
| May 12, 2025 | $9.67 | $10.22 | $8.90 | $9.97 | +3.42% | 3,281,127 |
| May 5, 2025 | $9.31 | $9.65 | $9.31 | $9.64 | +4.10% | 1,097,301 |
| Apr 28, 2025 | $8.88 | $9.29 | $8.88 | $9.26 | +4.63% | 862,866 |
| Apr 21, 2025 | $8.74 | $9.05 | $8.73 | $8.85 | +3.15% | 1,766,220 |
| Apr 14, 2025 | $8.19 | $8.62 | $8.14 | $8.58 | +5.15% | 653,494 |
| Apr 7, 2025 | $7.27 | $8.17 | $7.21 | $8.16 | +12.71% | 1,497,969 |
| Mar 31, 2025 | $7.37 | $7.48 | $7.19 | $7.24 | -3.08% | 1,047,158 |
| Mar 24, 2025 | $7.55 | $7.73 | $7.45 | $7.47 | -0.53% | 567,896 |
| Mar 17, 2025 | $7.73 | $7.76 | $7.44 | $7.51 | -2.97% | 665,307 |
| Mar 10, 2025 | $7.67 | $7.76 | $7.58 | $7.74 | +0.52% | 644,229 |
| Mar 3, 2025 | $7.25 | $7.71 | $7.08 | $7.70 | +5.48% | 1,004,421 |
| Feb 24, 2025 | $7.70 | $8.25 | $7.23 | $7.30 | -4.20% | 1,289,769 |
| Feb 18, 2025 | $7.40 | $7.70 | $7.36 | $7.62 | +3.53% | 548,973 |
| Feb 10, 2025 | $7.15 | $7.40 | $7.04 | $7.36 | +3.08% | 717,286 |
| Feb 3, 2025 | $7.05 | $7.42 | $7.03 | $7.14 | -1.52% | 705,975 |
| Jan 27, 2025 | $7.28 | $7.40 | $7.16 | $7.25 | -1.23% | 833,683 |
| Jan 21, 2025 | $7.31 | $7.42 | $7.18 | $7.34 | +2.51% | 600,484 |
| Jan 13, 2025 | $6.87 | $7.20 | $6.82 | $7.16 | +4.22% | 951,255 |
| Jan 6, 2025 | $6.89 | $7.09 | $6.86 | $6.87 | +0.15% | 879,564 |
| Dec 30, 2024 | $6.96 | $6.96 | $6.68 | $6.86 | -1.15% | 1,000,203 |
| Dec 23, 2024 | $7.15 | $7.18 | $6.83 | $6.94 | -2.80% | 1,106,402 |
| Dec 16, 2024 | $7.51 | $7.57 | $7.02 | $7.14 | -3.77% | 1,374,637 |
| Dec 9, 2024 | $7.43 | $7.55 | $7.31 | $7.42 | -3.51% | 1,636,214 |
| Dec 2, 2024 | $8.86 | $8.86 | $7.59 | $7.69 | -14.56% | 2,044,851 |
| Nov 25, 2024 | $8.57 | $9.43 | $8.53 | $9.00 | +5.76% | 828,005 |
| Nov 18, 2024 | $8.40 | $8.69 | $8.40 | $8.51 | +3.91% | 384,197 |
| Nov 11, 2024 | $7.91 | $8.30 | $7.58 | $8.19 | +3.41% | 485,205 |
| Nov 4, 2024 | $8.29 | $8.39 | $7.87 | $7.92 | -4.46% | 397,228 |
| Oct 28, 2024 | $8.19 | $8.39 | $8.19 | $8.29 | +1.34% | 390,145 |
| Oct 21, 2024 | $7.74 | $8.32 | $7.62 | $8.18 | +6.65% | 481,248 |
| Oct 14, 2024 | $7.49 | $7.69 | $7.46 | $7.67 | +4.35% | 467,261 |
| Oct 7, 2024 | $7.49 | $7.49 | $7.30 | $7.35 | -2.13% | 534,325 |
| Sep 30, 2024 | $7.86 | $7.87 | $7.48 | $7.51 | -5.30% | 560,872 |
| Sep 23, 2024 | $7.64 | $7.97 | $7.46 | $7.93 | -3.41% | 744,880 |
| Sep 16, 2024 | $8.41 | $8.48 | $8.16 | $8.21 | -2.38% | 466,570 |
| Sep 9, 2024 | $8.12 | $8.41 | $7.99 | $8.41 | +3.96% | 587,737 |
| Sep 3, 2024 | $8.19 | $8.39 | $8.09 | $8.09 | -0.86% | 482,366 |
| Aug 26, 2024 | $8.33 | $8.60 | $8.11 | $8.16 | +1.49% | 458,185 |
| Aug 19, 2024 | $7.21 | $8.05 | $7.21 | $8.04 | +11.36% | 544,308 |
| Aug 12, 2024 | $7.13 | $7.31 | $7.10 | $7.22 | +1.69% | 547,529 |
| Aug 5, 2024 | $6.91 | $7.25 | $6.77 | $7.10 | -2.34% | 692,548 |
| Jul 29, 2024 | $7.24 | $7.47 | $7.15 | $7.27 | +0.69% | 485,254 |
| Jul 22, 2024 | $7.15 | $7.24 | $7.02 | $7.22 | +0.98% | 494,176 |
| Jul 15, 2024 | $7.25 | $7.55 | $7.07 | $7.15 | -1.65% | 549,398 |
| Jul 8, 2024 | $7.20 | $7.35 | $7.16 | $7.27 | +0.97% | 455,969 |
| Jul 1, 2024 | $7.09 | $7.20 | $6.94 | $7.20 | +1.55% | 297,753 |
| Jun 24, 2024 | $6.97 | $7.12 | $6.91 | $7.09 | +2.46% | 436,778 |
| Jun 17, 2024 | $7.16 | $7.34 | $6.83 | $6.92 | -3.76% | 731,609 |
| Jun 10, 2024 | $7.28 | $7.36 | $7.10 | $7.19 | -1.51% | 466,696 |
| Jun 3, 2024 | $7.39 | $7.53 | $7.29 | $7.30 | +1.11% | 590,880 |
| May 28, 2024 | $7.35 | $7.37 | $7.02 | $7.22 | -1.37% | 724,820 |
| May 20, 2024 | $7.45 | $7.50 | $7.22 | $7.32 | -1.08% | 585,103 |
| May 13, 2024 | $7.22 | $7.41 | $7.15 | $7.40 | -1.86% | 403,694 |
| May 6, 2024 | $7.91 | $8.28 | $7.51 | $7.54 | -4.92% | 436,900 |
| Apr 29, 2024 | $7.88 | $7.96 | $7.65 | $7.93 | +2.85% | 283,459 |
| Apr 22, 2024 | $7.50 | $7.87 | $7.50 | $7.71 | +4.76% | 300,494 |
| Apr 15, 2024 | $7.51 | $7.59 | $7.16 | $7.36 | +0.68% | 546,270 |
| Apr 8, 2024 | $8.30 | $8.37 | $7.28 | $7.31 | -9.98% | 1,473,770 |
| Apr 1, 2024 | $8.40 | $8.40 | $7.97 | $8.12 | -2.52% | 503,730 |
| Mar 25, 2024 | $8.48 | $8.48 | $8.25 | $8.33 | -2.46% | 333,748 |
| Mar 18, 2024 | $9.29 | $9.29 | $8.36 | $8.54 | -8.07% | 851,157 |
| Mar 11, 2024 | $9.17 | $9.55 | $9.09 | $9.29 | +0.65% | 767,343 |
| Mar 4, 2024 | $9.37 | $9.38 | $9.14 | $9.23 | -1.81% | 384,186 |
| Feb 26, 2024 | $9.24 | $9.40 | $9.08 | $9.40 | +4.44% | 474,533 |
| Feb 20, 2024 | $8.71 | $9.08 | $8.52 | $9.00 | +14.07% | 474,154 |
| Feb 12, 2024 | $7.67 | $7.95 | $7.67 | $7.89 | +2.73% | 276,138 |
| Feb 5, 2024 | $7.67 | $7.92 | $7.54 | $7.68 | +0.79% | 422,521 |
| Jan 29, 2024 | $7.38 | $7.69 | $7.32 | $7.62 | +6.13% | 371,965 |
| Jan 22, 2024 | $6.80 | $7.19 | $6.79 | $7.18 | +6.85% | 471,566 |
| Jan 16, 2024 | $7.20 | $7.20 | $6.69 | $6.72 | -5.08% | 368,392 |
| Jan 8, 2024 | $7.11 | $7.28 | $7.04 | $7.08 | -1.94% | 374,392 |
| Jan 2, 2024 | $7.18 | $7.34 | $7.09 | $7.22 | -0.41% | 386,817 |
| Dec 26, 2023 | $7.15 | $7.35 | $7.15 | $7.25 | -0.68% | 348,022 |
| Dec 18, 2023 | $7.32 | $7.32 | $7.07 | $7.30 | +0.41% | 545,211 |
| Dec 11, 2023 | $7.32 | $7.45 | $7.15 | $7.27 | -0.95% | 870,133 |
| Dec 4, 2023 | $7.29 | $7.50 | $7.26 | $7.34 | -0.68% | 672,619 |
| Nov 27, 2023 | $7.24 | $7.40 | $7.20 | $7.39 | +2.64% | 468,637 |
| Nov 20, 2023 | $6.86 | $7.24 | $6.82 | $7.20 | +4.05% | 396,213 |
| Nov 13, 2023 | $6.69 | $6.92 | $6.61 | $6.92 | +7.79% | 725,512 |
| Nov 6, 2023 | $6.53 | $6.73 | $6.36 | $6.42 | +1.74% | 725,250 |
| Oct 30, 2023 | $6.22 | $6.36 | $6.02 | $6.31 | +5.34% | 1,298,725 |
| Oct 23, 2023 | $6.02 | $6.09 | $5.93 | $5.99 | -1.80% | 963,643 |
| Oct 16, 2023 | $6.33 | $6.39 | $6.09 | $6.10 | -4.54% | 887,435 |
| Oct 9, 2023 | $6.42 | $6.56 | $6.34 | $6.39 | -0.93% | 696,109 |
| Oct 2, 2023 | $6.40 | $6.47 | $6.21 | $6.45 | +0.16% | 959,541 |
| Sep 25, 2023 | $6.63 | $6.68 | $6.36 | $6.44 | -1.68% | 1,078,755 |
| Sep 18, 2023 | $6.72 | $6.84 | $6.51 | $6.55 | -2.24% | 883,734 |
| Sep 11, 2023 | $6.74 | $6.80 | $6.61 | $6.70 | -0.15% | 551,075 |
| Sep 5, 2023 | $6.65 | $6.82 | $6.49 | $6.71 | +0.75% | 765,406 |
| Aug 28, 2023 | $6.76 | $6.84 | $6.66 | $6.66 | -0.15% | 461,596 |
| Aug 21, 2023 | $6.65 | $6.76 | $6.58 | $6.67 | 0.00% | 561,736 |
| Aug 14, 2023 | $6.99 | $7.01 | $6.62 | $6.67 | -6.45% | 546,858 |
| Aug 7, 2023 | $7.38 | $7.38 | $7.05 | $7.13 | -2.86% | 573,685 |
| Jul 31, 2023 | $7.54 | $7.62 | $7.32 | $7.34 | -4.18% | 533,882 |
| Jul 24, 2023 | $7.65 | $7.68 | $7.48 | $7.66 | -1.67% | 619,496 |
| Jul 17, 2023 | $7.82 | $7.98 | $7.75 | $7.79 | -2.50% | 565,992 |
| Jul 10, 2023 | $7.41 | $8.10 | $7.39 | $7.99 | +6.82% | 519,626 |
| Jul 3, 2023 | $7.83 | $7.83 | $7.43 | $7.48 | -3.48% | 542,799 |
| Jun 26, 2023 | $7.26 | $7.78 | $7.23 | $7.75 | +11.51% | 1,080,209 |
| Jun 20, 2023 | $7.28 | $7.33 | $6.92 | $6.95 | -6.21% | 642,986 |
| Jun 12, 2023 | $7.39 | $7.46 | $7.22 | $7.41 | -0.27% | 1,610,351 |
| Jun 5, 2023 | $7.45 | $7.57 | $7.39 | $7.43 | -0.93% | 771,337 |
| May 30, 2023 | $7.00 | $7.51 | $7.00 | $7.50 | +7.30% | 1,017,305 |
| May 22, 2023 | $6.99 | $7.11 | $6.91 | $6.99 | +0.58% | 920,553 |
| May 15, 2023 | $7.22 | $7.27 | $6.77 | $6.95 | -6.59% | 1,015,169 |
| May 8, 2023 | $7.26 | $7.44 | $7.21 | $7.44 | +1.50% | 687,046 |
| May 1, 2023 | $7.02 | $7.33 | $6.96 | $7.33 | +4.42% | 1,038,622 |
| Apr 24, 2023 | $7.05 | $7.06 | $6.85 | $7.02 | -2.77% | 832,414 |
| Apr 17, 2023 | $7.20 | $7.25 | $7.02 | $7.22 | +0.56% | 816,498 |
| Apr 10, 2023 | $6.87 | $7.29 | $6.84 | $7.18 | +3.46% | 1,408,447 |
| Apr 3, 2023 | $6.83 | $6.98 | $6.81 | $6.94 | 0.00% | 919,513 |
| Mar 27, 2023 | $7.00 | $7.34 | $6.84 | $6.94 | +0.29% | 2,182,078 |
| Mar 20, 2023 | $6.82 | $7.06 | $6.71 | $6.92 | +3.13% | 1,644,426 |
| Mar 13, 2023 | $6.59 | $7.00 | $6.32 | $6.71 | +1.98% | 2,347,191 |
| Mar 6, 2023 | $6.90 | $6.99 | $6.40 | $6.58 | -4.64% | 1,461,012 |
| Feb 27, 2023 | $6.91 | $6.91 | $6.63 | $6.90 | +0.29% | 1,395,244 |
| Feb 21, 2023 | $7.04 | $7.10 | $6.87 | $6.88 | -3.64% | 561,014 |
| Feb 13, 2023 | $7.57 | $7.61 | $7.02 | $7.14 | -5.18% | 671,003 |
| Feb 6, 2023 | $7.64 | $7.70 | $7.52 | $7.53 | -3.21% | 487,343 |
| Jan 30, 2023 | $8.18 | $8.24 | $7.74 | $7.78 | -5.93% | 741,197 |
| Jan 23, 2023 | $8.34 | $8.42 | $8.18 | $8.27 | -1.31% | 450,384 |
| Jan 17, 2023 | $8.15 | $8.38 | $8.04 | $8.38 | +2.44% | 578,809 |
| Jan 9, 2023 | $7.94 | $8.22 | $7.88 | $8.18 | +3.28% | 835,592 |
| Jan 3, 2023 | $7.80 | $7.92 | $7.60 | $7.92 | -8.33% | 1,114,215 |
| Dec 27, 2022 | $8.45 | $8.85 | $8.43 | $8.64 | +0.82% | 890,735 |
| Dec 19, 2022 | $8.16 | $8.61 | $8.11 | $8.57 | +4.77% | 884,968 |
| Dec 12, 2022 | $7.98 | $8.24 | $7.77 | $8.18 | +2.00% | 1,542,198 |
| Dec 5, 2022 | $7.69 | $8.13 | $7.37 | $8.02 | +3.62% | 1,198,655 |
| Nov 28, 2022 | $7.51 | $8.14 | $7.49 | $7.74 | +1.71% | 1,202,020 |
| Nov 21, 2022 | $7.21 | $7.65 | $7.19 | $7.61 | +2.56% | 636,657 |
| Nov 14, 2022 | $7.29 | $7.45 | $7.19 | $7.42 | +3.20% | 854,550 |
| Nov 7, 2022 | $6.12 | $7.23 | $6.05 | $7.19 | +17.68% | 1,695,189 |
| Oct 31, 2022 | $5.92 | $6.14 | $5.82 | $6.11 | -0.16% | 2,026,764 |
| Oct 24, 2022 | $5.85 | $6.12 | $5.76 | $6.12 | +3.03% | 1,845,855 |
| Oct 17, 2022 | $6.04 | $6.08 | $5.84 | $5.94 | +0.34% | 2,038,785 |
| Oct 10, 2022 | $6.65 | $6.65 | $5.87 | $5.92 | -10.71% | 2,506,973 |
| Oct 3, 2022 | $6.89 | $7.13 | $6.60 | $6.63 | -2.50% | 1,710,537 |
| Sep 26, 2022 | $7.00 | $7.06 | $6.65 | $6.80 | -1.02% | 1,865,371 |
| Sep 19, 2022 | $6.90 | $7.23 | $6.84 | $6.87 | +2.23% | 1,547,889 |
| Sep 12, 2022 | $7.13 | $7.23 | $6.65 | $6.72 | -5.75% | 1,770,256 |
| Sep 6, 2022 | $7.11 | $7.14 | $6.93 | $7.13 | 0.00% | 1,273,864 |
| Aug 29, 2022 | $7.54 | $7.70 | $7.11 | $7.13 | -5.69% | 1,448,826 |
| Aug 22, 2022 | $7.93 | $7.94 | $7.48 | $7.56 | -5.50% | 1,434,741 |
| Aug 15, 2022 | $8.48 | $8.56 | $8.00 | $8.00 | -6.10% | 837,064 |
| Aug 8, 2022 | $8.37 | $8.56 | $8.32 | $8.52 | +1.79% | 858,747 |
| Aug 1, 2022 | $8.47 | $8.51 | $8.32 | $8.37 | -2.90% | 722,321 |
| Jul 25, 2022 | $8.41 | $8.72 | $8.39 | $8.62 | +3.98% | 858,658 |
| Jul 18, 2022 | $8.29 | $8.55 | $8.20 | $8.29 | +0.97% | 822,838 |
| Jul 11, 2022 | $8.35 | $8.58 | $8.08 | $8.21 | -4.76% | 1,030,152 |
| Jul 5, 2022 | $8.72 | $8.76 | $8.45 | $8.62 | -1.93% | 573,178 |
| Jun 27, 2022 | $8.88 | $8.93 | $8.47 | $8.79 | +0.11% | 863,235 |
| Jun 21, 2022 | $8.71 | $8.82 | $8.17 | $8.78 | +0.23% | 896,589 |
| Jun 13, 2022 | $8.45 | $8.81 | $8.35 | $8.76 | -0.23% | 1,000,434 |
| Jun 6, 2022 | $9.25 | $9.44 | $8.73 | $8.78 | -3.94% | 953,419 |
| May 31, 2022 | $9.34 | $9.42 | $9.13 | $9.14 | -3.79% | 585,068 |
| May 23, 2022 | $8.88 | $9.50 | $8.88 | $9.50 | +6.62% | 1,212,766 |
| May 16, 2022 | $8.63 | $9.09 | $8.56 | $8.91 | +1.14% | 941,417 |
| May 9, 2022 | $8.80 | $8.83 | $8.38 | $8.81 | -1.01% | 913,219 |
| May 2, 2022 | $8.81 | $9.15 | $8.57 | $8.90 | +0.23% | 1,032,923 |
| Apr 25, 2022 | $8.45 | $9.13 | $8.20 | $8.88 | +4.59% | 1,213,280 |
| Apr 18, 2022 | $8.87 | $8.89 | $8.49 | $8.49 | -4.18% | 644,592 |
| Apr 11, 2022 | $8.89 | $9.08 | $8.79 | $8.86 | -1.56% | 769,174 |
| Apr 4, 2022 | $9.53 | $9.55 | $8.95 | $9.00 | -4.46% | 633,259 |
| Mar 28, 2022 | $9.47 | $9.51 | $9.30 | $9.42 | -0.11% | 471,372 |
| Mar 21, 2022 | $9.46 | $9.57 | $9.33 | $9.43 | -4.26% | 614,900 |
| Mar 14, 2022 | $9.91 | $10.18 | $9.78 | $9.85 | -1.20% | 1,111,672 |
| Mar 7, 2022 | $9.54 | $10.07 | $9.41 | $9.97 | +1.32% | 1,147,402 |
| Feb 28, 2022 | $9.58 | $9.95 | $9.48 | $9.84 | +6.49% | 1,074,764 |
| Feb 22, 2022 | $9.38 | $9.41 | $9.05 | $9.24 | -1.91% | 694,166 |
| Feb 14, 2022 | $9.34 | $9.46 | $9.13 | $9.42 | +0.64% | 1,025,982 |
| Feb 7, 2022 | $9.04 | $9.49 | $9.04 | $9.36 | +5.52% | 1,110,596 |
| Jan 31, 2022 | $8.52 | $8.90 | $8.51 | $8.87 | +4.85% | 1,106,345 |
| Jan 24, 2022 | $8.68 | $8.71 | $8.30 | $8.46 | -3.42% | 897,835 |
| Jan 18, 2022 | $8.76 | $8.87 | $8.67 | $8.76 | -2.45% | 527,497 |
| Jan 10, 2022 | $8.98 | $9.25 | $8.84 | $8.98 | -0.33% | 688,183 |
| Jan 3, 2022 | $9.25 | $9.32 | $8.78 | $9.01 | -1.42% | 1,153,898 |
| Dec 27, 2021 | $9.04 | $9.68 | $9.02 | $9.14 | +0.77% | 1,890,898 |
| Dec 20, 2021 | $8.88 | $9.09 | $8.78 | $9.07 | -0.66% | 975,718 |
| Dec 13, 2021 | $9.15 | $9.26 | $8.91 | $9.13 | -2.14% | 817,463 |
| Dec 6, 2021 | $9.12 | $9.45 | $9.09 | $9.33 | +3.32% | 610,632 |
| Nov 29, 2021 | $9.05 | $9.14 | $8.66 | $9.03 | -0.55% | 1,022,918 |
| Nov 22, 2021 | $9.36 | $9.40 | $9.02 | $9.08 | -2.05% | 722,496 |
| Nov 15, 2021 | $9.72 | $9.73 | $9.26 | $9.27 | -5.70% | 727,184 |
| Nov 8, 2021 | $9.99 | $10.08 | $9.67 | $9.83 | -1.11% | 657,025 |
| Nov 1, 2021 | $9.60 | $10.05 | $9.46 | $9.94 | +3.65% | 913,224 |
| Oct 25, 2021 | $9.82 | $9.88 | $9.56 | $9.59 | -1.64% | 563,214 |
| Oct 18, 2021 | $9.68 | $9.88 | $9.63 | $9.75 | +0.52% | 1,082,094 |
| Oct 11, 2021 | $9.55 | $9.71 | $9.32 | $9.70 | +1.36% | 767,688 |
| Oct 4, 2021 | $10.00 | $10.03 | $9.54 | $9.57 | -4.40% | 854,776 |
| Sep 27, 2021 | $10.14 | $10.18 | $9.82 | $10.01 | -1.28% | 822,243 |
| Sep 20, 2021 | $10.19 | $10.38 | $10.03 | $10.14 | -1.17% | 848,458 |
| Sep 13, 2021 | $10.18 | $10.37 | $10.11 | $10.26 | +2.81% | 965,478 |
| Sep 7, 2021 | $10.25 | $10.26 | $9.93 | $9.98 | -3.29% | 591,239 |
| Aug 30, 2021 | $10.22 | $10.49 | $10.16 | $10.32 | +0.10% | 626,960 |
| Aug 23, 2021 | $10.17 | $10.39 | $10.10 | $10.31 | +2.38% | 644,486 |
| Aug 16, 2021 | $10.60 | $10.60 | $9.93 | $10.07 | -5.53% | 646,416 |
| Aug 9, 2021 | $10.96 | $11.01 | $10.55 | $10.66 | -3.44% | 534,577 |
| Aug 2, 2021 | $10.95 | $11.07 | $10.82 | $11.04 | +2.51% | 502,267 |
| Jul 26, 2021 | $10.72 | $10.94 | $10.55 | $10.77 | -0.74% | 760,073 |
| Jul 19, 2021 | $11.01 | $11.14 | $10.79 | $10.85 | 0.00% | 1,028,683 |
| Jul 12, 2021 | $10.67 | $10.90 | $10.63 | $10.85 | +2.65% | 783,446 |
| Jul 6, 2021 | $10.97 | $11.00 | $10.50 | $10.57 | -2.67% | 975,872 |
| Jun 28, 2021 | $10.99 | $11.01 | $10.65 | $10.86 | -1.09% | 1,243,755 |
| Jun 21, 2021 | $11.12 | $11.13 | $10.59 | $10.98 | -5.67% | 1,106,524 |
| Jun 14, 2021 | $11.86 | $11.97 | $11.56 | $11.64 | -0.77% | 915,572 |
| Jun 7, 2021 | $12.22 | $12.28 | $11.58 | $11.73 | +0.43% | 828,472 |
| Jun 1, 2021 | $11.74 | $11.79 | $11.51 | $11.68 | +1.74% | 391,285 |
| May 24, 2021 | $10.98 | $11.80 | $10.98 | $11.48 | +9.65% | 969,487 |
| May 17, 2021 | $10.37 | $10.64 | $10.30 | $10.47 | -1.23% | 658,244 |
| May 10, 2021 | $11.01 | $11.08 | $10.42 | $10.60 | -2.93% | 885,348 |
| May 3, 2021 | $10.50 | $10.97 | $10.36 | $10.92 | +3.21% | 766,058 |
| Apr 26, 2021 | $10.88 | $11.09 | $10.51 | $10.58 | -2.04% | 746,081 |
| Apr 19, 2021 | $10.80 | $10.88 | $10.65 | $10.80 | +0.93% | 617,122 |
| Apr 12, 2021 | $10.59 | $10.89 | $10.56 | $10.70 | +0.66% | 860,117 |
| Apr 5, 2021 | $10.58 | $10.75 | $10.51 | $10.63 | +2.21% | 737,753 |
| Mar 29, 2021 | $10.31 | $10.42 | $10.11 | $10.40 | +0.78% | 512,951 |
| Mar 22, 2021 | $10.30 | $10.33 | $10.00 | $10.32 | -3.82% | 1,281,237 |
| Mar 15, 2021 | $10.34 | $11.10 | $10.29 | $10.73 | +4.28% | 1,061,909 |
| Mar 8, 2021 | $10.15 | $10.34 | $10.08 | $10.29 | -0.19% | 1,028,433 |
| Mar 1, 2021 | $10.21 | $10.54 | $10.10 | $10.31 | +2.59% | 814,904 |
| Feb 22, 2021 | $10.65 | $10.83 | $10.01 | $10.05 | -6.42% | 1,606,440 |
| Feb 16, 2021 | $10.78 | $10.83 | $10.62 | $10.74 | -1.74% | 585,101 |
| Feb 8, 2021 | $10.75 | $11.06 | $10.67 | $10.93 | +3.60% | 617,559 |
| Feb 1, 2021 | $10.29 | $10.67 | $10.25 | $10.55 | +2.63% | 603,079 |
| Jan 25, 2021 | $11.11 | $11.15 | $10.25 | $10.28 | -6.12% | 658,064 |
| Jan 19, 2021 | $11.42 | $11.45 | $10.90 | $10.95 | -4.53% | 464,930 |
| Jan 11, 2021 | $11.93 | $11.96 | $11.43 | $11.47 | -5.60% | 1,236,811 |
| Jan 4, 2021 | $12.17 | $12.40 | $12.01 | $12.15 | -0.98% | 536,619 |
| Dec 28, 2020 | $12.26 | $12.50 | $11.95 | $12.27 | +1.91% | 503,453 |
| Dec 21, 2020 | $12.56 | $12.62 | $11.85 | $12.04 | -5.57% | 443,066 |
| Dec 14, 2020 | $10.85 | $12.98 | $10.67 | $12.75 | +18.72% | 1,273,483 |
| Dec 7, 2020 | $10.05 | $10.84 | $9.70 | $10.74 | +6.44% | 608,830 |
| Nov 30, 2020 | $9.58 | $10.16 | $9.47 | $10.09 | +3.59% | 784,261 |
| Nov 23, 2020 | $9.70 | $10.07 | $9.59 | $9.74 | +2.31% | 330,044 |
| Nov 16, 2020 | $9.65 | $9.82 | $9.35 | $9.52 | -1.96% | 305,037 |
| Nov 9, 2020 | $9.28 | $9.72 | $9.11 | $9.71 | +7.17% | 426,533 |
| Nov 2, 2020 | $8.91 | $9.12 | $8.83 | $9.06 | +4.86% | 272,233 |
| Oct 26, 2020 | $9.13 | $9.17 | $8.60 | $8.64 | -8.09% | 426,189 |
| Oct 19, 2020 | $9.28 | $9.56 | $9.10 | $9.40 | +1.73% | 932,276 |
| Oct 12, 2020 | $9.15 | $9.41 | $8.95 | $9.24 | +0.87% | 567,699 |
| Oct 5, 2020 | $8.87 | $9.19 | $8.63 | $9.16 | +3.97% | 476,961 |
| Sep 28, 2020 | $8.59 | $8.83 | $8.59 | $8.81 | +4.76% | 750,867 |
| Sep 21, 2020 | $8.69 | $8.78 | $8.30 | $8.41 | -1.41% | 1,080,874 |
| Sep 14, 2020 | $8.70 | $8.77 | $8.53 | $8.53 | 0.00% | 573,636 |
| Sep 8, 2020 | $8.46 | $8.59 | $8.41 | $8.53 | -1.16% | 315,580 |
| Aug 31, 2020 | $8.55 | $8.97 | $8.44 | $8.63 | -0.58% | 832,491 |
| Aug 24, 2020 | $8.45 | $8.85 | $8.35 | $8.68 | +4.45% | 342,235 |
| Aug 17, 2020 | $9.05 | $9.15 | $8.29 | $8.31 | -7.67% | 673,160 |
| Aug 10, 2020 | $8.12 | $9.13 | $8.01 | $9.00 | +10.29% | 790,279 |
| Aug 3, 2020 | $7.85 | $8.19 | $7.80 | $8.16 | +4.21% | 629,658 |
| Jul 27, 2020 | $8.04 | $8.15 | $7.80 | $7.83 | -1.63% | 1,271,677 |
| Jul 20, 2020 | $8.24 | $8.35 | $7.81 | $7.96 | -1.49% | 1,384,298 |
| Jul 13, 2020 | $8.21 | $8.30 | $8.00 | $8.08 | +2.67% | 975,088 |
| Jul 6, 2020 | $8.10 | $8.16 | $7.77 | $7.87 | -2.11% | 703,065 |
| Jun 29, 2020 | $7.94 | $8.16 | $7.88 | $8.04 | +0.50% | 810,493 |
| Jun 22, 2020 | $8.29 | $8.29 | $7.90 | $8.00 | -3.26% | 565,029 |
| Jun 15, 2020 | $8.31 | $8.65 | $8.05 | $8.27 | -6.02% | 999,381 |
| Jun 8, 2020 | $9.32 | $9.37 | $8.57 | $8.80 | -6.38% | 505,480 |
| Jun 1, 2020 | $8.91 | $9.48 | $8.85 | $9.40 | +6.94% | 711,932 |
| May 26, 2020 | $8.88 | $8.96 | $8.51 | $8.79 | +2.21% | 1,025,553 |
| May 18, 2020 | $8.82 | $9.07 | $8.52 | $8.60 | -1.94% | 899,349 |
| May 11, 2020 | $8.88 | $9.31 | $8.59 | $8.77 | -3.52% | 1,290,650 |
| May 4, 2020 | $9.27 | $9.35 | $8.94 | $9.09 | -0.87% | 779,003 |
| Apr 27, 2020 | $9.55 | $10.20 | $9.16 | $9.17 | +0.44% | 1,555,260 |
| Apr 20, 2020 | $8.70 | $9.39 | $8.44 | $9.13 | +10.53% | 1,130,673 |
| Apr 13, 2020 | $8.42 | $8.86 | $8.13 | $8.26 | +4.82% | 1,312,869 |
| Apr 6, 2020 | $7.83 | $8.14 | $7.75 | $7.88 | +3.55% | 969,737 |
| Mar 30, 2020 | $7.67 | $7.85 | $7.41 | $7.61 | +5.69% | 1,006,107 |
| Mar 23, 2020 | $6.76 | $7.87 | $6.32 | $7.20 | +13.56% | 1,751,275 |
| Mar 16, 2020 | $7.34 | $7.79 | $6.28 | $6.34 | -24.79% | 1,567,629 |
| Mar 9, 2020 | $9.14 | $9.43 | $7.73 | $8.43 | -3.55% | 1,652,775 |
| Mar 2, 2020 | $8.81 | $9.23 | $8.66 | $8.74 | -0.57% | 1,246,125 |
| Feb 24, 2020 | $10.51 | $10.54 | $8.73 | $8.79 | -19.14% | 1,203,811 |
| Feb 18, 2020 | $10.92 | $11.02 | $10.79 | $10.87 | +0.65% | 438,753 |
| Feb 10, 2020 | $10.81 | $11.06 | $10.73 | $10.80 | +0.47% | 481,321 |
| Feb 3, 2020 | $10.58 | $10.94 | $10.52 | $10.75 | +1.70% | 376,051 |
| Jan 27, 2020 | $11.07 | $11.15 | $10.52 | $10.57 | -6.29% | 435,136 |
| Jan 21, 2020 | $11.31 | $11.52 | $11.24 | $11.28 | -1.74% | 216,118 |
| Jan 13, 2020 | $11.62 | $11.72 | $11.45 | $11.48 | -0.26% | 456,728 |
| Jan 6, 2020 | $11.91 | $11.98 | $11.27 | $11.51 | -5.50% | 476,043 |
| Dec 30, 2019 | $11.83 | $12.25 | $11.75 | $12.18 | +3.05% | 468,689 |
| Dec 23, 2019 | $11.94 | $11.94 | $11.65 | $11.82 | -2.07% | 271,248 |
| Dec 16, 2019 | $11.72 | $12.12 | $11.69 | $12.07 | +3.07% | 516,339 |
| Dec 9, 2019 | $11.96 | $11.99 | $11.64 | $11.71 | -3.22% | 561,498 |
| Dec 2, 2019 | $11.91 | $12.30 | $11.62 | $12.10 | +2.72% | 713,242 |
| Nov 25, 2019 | $11.93 | $11.94 | $11.60 | $11.78 | -0.76% | 505,872 |
| Nov 18, 2019 | $12.08 | $12.15 | $11.86 | $11.87 | -2.86% | 523,804 |
| Nov 11, 2019 | $11.74 | $12.26 | $11.63 | $12.22 | +4.18% | 530,555 |
| Nov 4, 2019 | $10.99 | $11.84 | $10.92 | $11.73 | +6.73% | 528,641 |
| Oct 28, 2019 | $10.85 | $11.20 | $10.72 | $10.99 | +0.09% | 600,597 |
| Oct 21, 2019 | $11.07 | $11.07 | $10.81 | $10.98 | -0.36% | 551,385 |
| Oct 14, 2019 | $10.84 | $11.24 | $10.75 | $11.02 | +1.75% | 525,126 |
| Oct 7, 2019 | $10.56 | $10.92 | $10.50 | $10.83 | +1.40% | 751,760 |
| Sep 30, 2019 | $10.86 | $10.90 | $10.51 | $10.68 | -0.19% | 689,027 |
| Sep 23, 2019 | $10.97 | $11.30 | $10.65 | $10.70 | -0.19% | 643,602 |
| Sep 16, 2019 | $10.76 | $10.89 | $10.65 | $10.72 | -2.19% | 551,611 |
| Sep 9, 2019 | $10.45 | $11.00 | $10.45 | $10.96 | +4.48% | 709,527 |
| Sep 3, 2019 | $10.28 | $10.59 | $10.09 | $10.49 | -1.32% | 899,675 |
| Aug 26, 2019 | $10.41 | $10.67 | $10.39 | $10.63 | +1.82% | 904,365 |
| Aug 19, 2019 | $10.75 | $10.83 | $10.44 | $10.44 | +0.97% | 808,737 |
| Aug 12, 2019 | $10.34 | $10.52 | $9.90 | $10.34 | -0.67% | 1,049,268 |
| Aug 5, 2019 | $11.00 | $11.06 | $10.35 | $10.41 | -7.71% | 1,035,231 |
| Jul 29, 2019 | $11.64 | $11.85 | $11.18 | $11.28 | -0.88% | 1,060,219 |
| Jul 22, 2019 | $11.09 | $11.67 | $11.03 | $11.38 | +3.93% | 1,209,179 |
| Jul 15, 2019 | $10.86 | $11.16 | $10.75 | $10.95 | +0.83% | 1,008,356 |
| Jul 8, 2019 | $11.05 | $11.08 | $10.80 | $10.86 | -2.34% | 1,388,165 |
| Jul 1, 2019 | $11.01 | $11.18 | $10.86 | $11.12 | +0.18% | 918,472 |
| Jun 24, 2019 | $11.30 | $11.32 | $11.03 | $11.10 | -1.77% | 1,201,209 |
| Jun 17, 2019 | $10.76 | $11.39 | $10.72 | $11.30 | +4.34% | 1,462,169 |
| Jun 10, 2019 | $10.70 | $11.19 | $10.56 | $10.83 | -0.28% | 1,190,122 |
| Jun 3, 2019 | $11.21 | $11.28 | $10.76 | $10.86 | -1.09% | 1,067,644 |
| May 28, 2019 | $10.62 | $11.01 | $10.36 | $10.98 | +2.43% | 1,369,837 |
| May 20, 2019 | $10.65 | $10.81 | $10.39 | $10.72 | +0.85% | 1,494,466 |
| May 13, 2019 | $11.50 | $11.56 | $10.60 | $10.63 | -8.76% | 2,284,705 |
| May 6, 2019 | $11.86 | $11.94 | $11.44 | $11.65 | -2.35% | 1,692,447 |
| Apr 29, 2019 | $12.27 | $12.40 | $11.88 | $11.93 | -1.08% | 1,441,144 |
| Apr 22, 2019 | $12.55 | $12.63 | $12.00 | $12.06 | -4.29% | 1,322,561 |
| Apr 15, 2019 | $12.77 | $12.84 | $12.50 | $12.60 | -0.47% | 1,116,658 |
| Apr 8, 2019 | $12.85 | $12.92 | $12.54 | $12.66 | -1.17% | 1,514,888 |
| Apr 1, 2019 | $13.23 | $13.28 | $12.71 | $12.81 | -1.54% | 1,477,020 |
| Mar 25, 2019 | $13.79 | $13.90 | $13.01 | $13.01 | -5.45% | 1,653,791 |
| Mar 18, 2019 | $15.12 | $15.16 | $13.76 | $13.76 | -10.18% | 1,391,944 |
| Mar 11, 2019 | $15.38 | $15.75 | $15.18 | $15.32 | -0.13% | 3,460,587 |
| Mar 4, 2019 | $15.76 | $15.78 | $15.09 | $15.34 | -0.07% | 1,458,656 |
| Feb 25, 2019 | $15.09 | $15.72 | $15.00 | $15.35 | +2.20% | 1,657,665 |
| Feb 19, 2019 | $14.70 | $15.15 | $14.56 | $15.02 | +1.83% | 1,033,889 |
| Feb 11, 2019 | $15.16 | $15.19 | $14.70 | $14.75 | -1.86% | 1,092,651 |
| Feb 4, 2019 | $14.94 | $15.20 | $14.82 | $15.03 | +0.07% | 1,081,304 |
| Jan 28, 2019 | $14.64 | $15.35 | $14.53 | $15.02 | +1.35% | 1,958,626 |
| Jan 22, 2019 | $14.42 | $14.85 | $14.23 | $14.82 | -1.92% | 1,738,546 |
| Jan 14, 2019 | $15.32 | $15.59 | $14.91 | $15.11 | -1.69% | 2,621,212 |
| Jan 7, 2019 | $15.12 | $15.77 | $14.70 | $15.37 | +2.47% | 3,304,660 |
| Dec 31, 2018 | $14.73 | $15.52 | $14.58 | $15.00 | +2.53% | 1,906,499 |
| Dec 24, 2018 | $14.67 | $14.84 | $14.43 | $14.63 | -1.22% | 1,304,496 |
| Dec 17, 2018 | $14.44 | $15.10 | $14.27 | $14.81 | +3.35% | 3,433,726 |
| Dec 10, 2018 | $14.02 | $14.50 | $14.02 | $14.33 | +4.22% | 3,090,216 |
| Dec 3, 2018 | $13.38 | $13.95 | $13.17 | $13.75 | +4.01% | 1,648,823 |
| Nov 26, 2018 | $12.96 | $13.67 | $12.65 | $13.22 | +8.09% | 1,610,313 |
| Nov 19, 2018 | $12.25 | $12.62 | $12.15 | $12.23 | -2.08% | 1,308,651 |
| Nov 12, 2018 | $12.00 | $12.65 | $11.93 | $12.49 | +1.54% | 1,633,709 |
| Nov 5, 2018 | $11.96 | $12.40 | $11.65 | $12.30 | +3.36% | 1,646,641 |
| Oct 29, 2018 | $11.88 | $12.09 | $11.42 | $11.90 | +0.17% | 1,917,275 |
| Oct 22, 2018 | $12.06 | $12.53 | $11.40 | $11.88 | 0.00% | 2,942,821 |
| Oct 15, 2018 | $10.96 | $12.01 | $10.94 | $11.88 | +10.00% | 2,020,088 |
| Oct 8, 2018 | $11.60 | $11.70 | $10.52 | $10.80 | -9.24% | 2,040,505 |
| Oct 1, 2018 | $13.11 | $13.17 | $11.85 | $11.90 | -9.64% | 1,489,065 |
| Sep 24, 2018 | $12.80 | $13.26 | $12.60 | $13.17 | +2.89% | 1,772,176 |
| Sep 17, 2018 | $13.12 | $13.27 | $12.78 | $12.80 | -3.32% | 1,316,870 |
| Sep 10, 2018 | $13.29 | $13.53 | $13.16 | $13.24 | -0.60% | 1,921,903 |
| Sep 4, 2018 | $13.24 | $13.53 | $13.21 | $13.32 | -2.20% | 719,192 |
| Aug 27, 2018 | $13.75 | $13.96 | $13.50 | $13.62 | -0.95% | 964,573 |
| Aug 20, 2018 | $13.71 | $13.77 | $13.42 | $13.75 | +1.18% | 2,661,269 |
| Aug 13, 2018 | $13.33 | $13.62 | $12.80 | $13.59 | -1.52% | 2,338,677 |
| Aug 6, 2018 | $13.78 | $13.91 | $13.34 | $13.80 | -2.89% | 1,439,825 |
| Jul 30, 2018 | $14.56 | $14.82 | $13.89 | $14.21 | -1.73% | 2,009,797 |
| Jul 23, 2018 | $13.98 | $14.73 | $13.83 | $14.46 | +6.17% | 3,293,478 |
| Jul 16, 2018 | $13.76 | $14.04 | $13.40 | $13.62 | -0.95% | 1,392,157 |
| Jul 9, 2018 | $14.17 | $14.17 | $13.72 | $13.75 | -3.03% | 1,959,567 |
| Jul 2, 2018 | $14.38 | $14.53 | $14.09 | $14.18 | -1.12% | 1,043,974 |
| Jun 25, 2018 | $15.54 | $15.61 | $14.32 | $14.34 | -8.31% | 1,240,104 |
| Jun 18, 2018 | $15.68 | $15.78 | $14.79 | $15.64 | -1.20% | 1,302,420 |
| Jun 11, 2018 | $16.26 | $16.27 | $15.69 | $15.83 | +0.44% | 1,318,857 |
| Jun 4, 2018 | $15.25 | $15.95 | $15.10 | $15.76 | +3.89% | 1,866,293 |
| May 29, 2018 | $15.78 | $15.81 | $15.13 | $15.17 | -4.53% | 2,172,684 |
| May 21, 2018 | $16.23 | $16.54 | $15.81 | $15.89 | -2.63% | 1,266,794 |
| May 14, 2018 | $17.16 | $17.25 | $16.26 | $16.32 | -2.04% | 1,803,730 |
| May 7, 2018 | $17.23 | $17.23 | $16.48 | $16.66 | -3.48% | 1,494,585 |
| Apr 30, 2018 | $17.38 | $17.57 | $17.20 | $17.26 | +0.17% | 1,181,467 |
| Apr 23, 2018 | $16.85 | $17.27 | $16.50 | $17.23 | +4.42% | 2,819,005 |
| Apr 16, 2018 | $15.90 | $16.70 | $15.71 | $16.50 | +2.36% | 1,375,050 |
| Apr 9, 2018 | $16.16 | $16.41 | $15.96 | $16.12 | +0.62% | 2,122,770 |
| Apr 2, 2018 | $15.66 | $16.61 | $15.53 | $16.02 | +4.09% | 4,494,821 |
| Mar 26, 2018 | $14.25 | $15.48 | $14.12 | $15.39 | +7.70% | 2,522,780 |
| Mar 19, 2018 | $14.70 | $14.87 | $14.28 | $14.29 | -3.25% | 3,813,101 |
| Mar 12, 2018 | $15.36 | $15.49 | $14.68 | $14.77 | -3.34% | 5,545,413 |
| Mar 5, 2018 | $14.91 | $15.31 | $14.75 | $15.28 | +1.60% | 1,332,070 |
| Feb 26, 2018 | $15.58 | $15.69 | $14.82 | $15.04 | -2.97% | 2,246,870 |
| Feb 20, 2018 | $15.46 | $15.72 | $15.17 | $15.50 | +0.26% | 2,406,284 |
| Feb 12, 2018 | $15.67 | $15.74 | $14.79 | $15.46 | -1.28% | 2,776,689 |
| Feb 5, 2018 | $16.34 | $16.49 | $15.36 | $15.66 | -2.67% | 3,412,054 |
| Jan 29, 2018 | $16.74 | $16.80 | $16.01 | $16.09 | -4.28% | 2,504,596 |
| Jan 22, 2018 | $16.36 | $16.90 | $16.17 | $16.81 | +1.69% | 2,025,743 |
| Jan 16, 2018 | $17.15 | $17.26 | $16.51 | $16.53 | -3.67% | 1,536,917 |
| Jan 8, 2018 | $17.54 | $17.55 | $17.06 | $17.16 | -2.22% | 1,362,684 |
| Jan 2, 2018 | $17.71 | $17.87 | $17.49 | $17.55 | -0.90% | 1,052,457 |
| Dec 26, 2017 | $18.07 | $18.35 | $17.56 | $17.71 | -0.90% | 1,402,429 |
| Dec 18, 2017 | $18.00 | $18.17 | $17.76 | $17.87 | -0.17% | 2,027,887 |
| Dec 11, 2017 | $17.42 | $18.12 | $17.38 | $17.90 | +2.40% | 2,091,504 |
| Dec 4, 2017 | $17.47 | $17.91 | $17.34 | $17.48 | -0.51% | 1,606,347 |
| Nov 27, 2017 | $17.42 | $17.82 | $17.30 | $17.57 | +0.57% | 2,089,445 |
| Nov 20, 2017 | $17.16 | $17.50 | $16.91 | $17.47 | +0.69% | 890,591 |
| Nov 13, 2017 | $17.22 | $17.41 | $16.90 | $17.35 | +0.23% | 1,096,549 |
| Nov 6, 2017 | $17.49 | $17.60 | $17.11 | $17.31 | -1.65% | 1,962,492 |
| Oct 30, 2017 | $17.30 | $17.64 | $17.20 | $17.60 | +0.86% | 2,428,060 |
| Oct 23, 2017 | $17.70 | $17.89 | $17.27 | $17.45 | -4.23% | 1,908,741 |
| Oct 16, 2017 | $17.36 | $18.28 | $17.34 | $18.22 | +5.68% | 2,060,427 |
| Oct 9, 2017 | $16.95 | $17.35 | $16.51 | $17.24 | +2.25% | 2,211,986 |
| Oct 2, 2017 | $16.84 | $17.09 | $16.75 | $16.86 | +0.60% | 1,795,173 |
| Sep 25, 2017 | $17.04 | $17.05 | $16.53 | $16.76 | -3.51% | 3,555,835 |
| Sep 18, 2017 | $18.27 | $18.31 | $17.31 | $17.37 | -4.77% | 3,081,564 |
| Sep 11, 2017 | $18.22 | $18.31 | $17.83 | $18.24 | +0.66% | 1,766,680 |
| Sep 5, 2017 | $18.84 | $18.85 | $18.04 | $18.12 | -6.31% | 1,065,569 |
| Aug 28, 2017 | $19.67 | $19.75 | $19.15 | $19.34 | -1.53% | 1,770,632 |
| Aug 21, 2017 | $19.39 | $19.71 | $19.31 | $19.64 | +0.26% | 1,021,409 |
| Aug 14, 2017 | $19.17 | $19.64 | $19.02 | $19.59 | +2.14% | 1,262,080 |
| Aug 7, 2017 | $19.42 | $19.80 | $18.70 | $19.18 | -2.44% | 1,463,717 |
| Jul 31, 2017 | $20.01 | $20.21 | $19.42 | $19.66 | -1.80% | 1,448,911 |
| Jul 24, 2017 | $20.25 | $20.38 | $19.98 | $20.02 | -0.84% | 1,588,289 |
| Jul 17, 2017 | $18.87 | $20.28 | $18.85 | $20.19 | +8.08% | 1,678,382 |
| Jul 10, 2017 | $18.25 | $18.72 | $18.13 | $18.68 | +1.41% | 2,474,342 |
| Jul 3, 2017 | $17.89 | $18.83 | $17.78 | $18.42 | +2.50% | 1,672,700 |
| Jun 26, 2017 | $18.70 | $18.75 | $17.81 | $17.97 | -3.49% | 1,926,665 |
| Jun 19, 2017 | $18.73 | $18.73 | $18.07 | $18.62 | -2.82% | 2,559,837 |
| Jun 12, 2017 | $19.50 | $19.55 | $19.01 | $19.16 | -1.79% | 1,243,701 |
| Jun 5, 2017 | $19.22 | $19.59 | $19.09 | $19.51 | +0.41% | 1,739,953 |
| May 30, 2017 | $18.77 | $19.78 | $18.58 | $19.43 | +2.16% | 1,856,473 |
| May 22, 2017 | $18.82 | $19.10 | $18.38 | $19.02 | -0.58% | 2,282,116 |
| May 15, 2017 | $19.42 | $19.45 | $18.18 | $19.13 | -1.29% | 4,235,358 |
| May 8, 2017 | $19.89 | $20.12 | $18.53 | $19.38 | -1.17% | 4,013,642 |
| May 1, 2017 | $19.88 | $19.88 | $19.45 | $19.61 | -1.01% | 2,231,628 |
| Apr 24, 2017 | $19.50 | $20.10 | $19.34 | $19.81 | +2.32% | 2,581,007 |
| Apr 17, 2017 | $19.74 | $19.84 | $19.24 | $19.36 | -2.42% | 2,128,540 |
| Apr 10, 2017 | $19.55 | $19.97 | $19.02 | $19.84 | +1.48% | 4,298,765 |
| Apr 3, 2017 | $20.80 | $20.92 | $19.50 | $19.55 | -5.69% | 2,990,863 |
| Mar 27, 2017 | $21.08 | $21.27 | $20.64 | $20.73 | -1.52% | 2,735,399 |
| Mar 20, 2017 | $20.13 | $21.59 | $20.11 | $21.05 | +6.47% | 5,909,074 |
| Mar 13, 2017 | $18.44 | $19.78 | $18.41 | $19.77 | +9.71% | 8,462,682 |
| Mar 6, 2017 | $18.41 | $18.43 | $17.71 | $18.02 | -3.48% | 3,463,104 |
| Feb 27, 2017 | $19.32 | $19.36 | $18.36 | $18.67 | -2.05% | 3,322,107 |
| Feb 21, 2017 | $18.59 | $19.22 | $18.52 | $19.06 | +7.02% | 2,957,381 |
| Feb 13, 2017 | $18.01 | $18.14 | $17.61 | $17.81 | -1.06% | 3,939,714 |
| Feb 6, 2017 | $18.24 | $18.25 | $17.36 | $18.00 | -1.59% | 3,562,309 |
| Jan 30, 2017 | $18.18 | $18.46 | $18.01 | $18.29 | +1.05% | 2,728,427 |
| Jan 23, 2017 | $18.37 | $18.69 | $18.02 | $18.10 | -1.04% | 3,076,704 |
| Jan 17, 2017 | $18.89 | $18.94 | $18.10 | $18.29 | -2.40% | 1,977,779 |
| Jan 9, 2017 | $18.20 | $18.91 | $17.73 | $18.74 | +1.46% | 5,146,137 |
| Jan 3, 2017 | $18.52 | $18.89 | $18.22 | $18.47 | -0.05% | 3,857,227 |
| Dec 27, 2016 | $19.29 | $19.48 | $18.41 | $18.48 | -3.85% | 2,526,446 |
| Dec 19, 2016 | $19.42 | $19.50 | $18.98 | $19.22 | -1.39% | 3,747,655 |
| Dec 12, 2016 | $19.64 | $20.00 | $19.28 | $19.49 | -1.17% | 3,821,754 |
| Dec 5, 2016 | $18.63 | $19.85 | $18.40 | $19.72 | +5.91% | 4,924,043 |
| Nov 28, 2016 | $20.30 | $20.54 | $18.58 | $18.62 | -8.09% | 3,383,239 |
| Nov 21, 2016 | $20.18 | $20.32 | $19.93 | $20.26 | +2.22% | 2,643,114 |
| Nov 14, 2016 | $19.64 | $20.56 | $19.52 | $19.82 | – | 3,344,851 |
Seasonality
KEP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | -0.7% | -5.1% | 5.1% | -1.6% | -0.5% | 1.3% | -3.4% | -4.3% | -0.9% | 11.7% | 2.4% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 2 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 22.5% | -3.5% | -26.9% | 7.3% | -13.9% | -8.1% | -1.2% | -2.9% | -5.5% | -5.7% | ||
| 2025 | 5.4% | 0.7% | 1.5% | 22.7% | 21.6% | 28.9% | -3.5% | -3.9% | -1.2% | 15.5% | 20.8% | -9.4% |
| 2024 | 1.9% | 26.1% | -10.6% | -8.2% | -5.6% | -1.8% | 3.7% | 11.0% | -4.9% | 7.6% | 7.8% | -22.7% |
| 2023 | -7.2% | -17.3% | 4.7% | 1.2% | 3.4% | 6.7% | -1.9% | -12.0% | -3.7% | -5.4% | 19.5% | -0.4% |
| 2022 | -5.1% | 11.9% | -4.0% | -4.6% | 4.3% | -5.2% | -1.8% | -11.5% | -10.9% | -13.7% | 37.6% | 6.9% |
| 2021 | -16.2% | -2.2% | 2.1% | 3.1% | 8.5% | -5.9% | -0.3% | -4.1% | -4.5% | -2.8% | -8.4% | 4.1% |
| 2020 | -10.7% | -16.8% | -14.1% | 27.3% | -8.5% | -9.2% | -1.9% | 9.1% | 2.0% | -0.8% | 9.8% | 29.3% |
| 2019 | 3.9% | -0.1% | -15.0% | -6.5% | -9.8% | 1.1% | 5.7% | -9.4% | 2.0% | 0.4% | 8.3% | 0.4% |
| 2018 | -6.2% | -9.5% | 2.3% | 13.0% | -12.6% | -5.7% | 2.4% | -7.2% | -3.3% | -9.2% | 10.5% | 11.6% |
| 2017 | -0.8% | 3.5% | 9.2% | -4.4% | -3.3% | -6.2% | 11.7% | -3.6% | -13.4% | 5.1% | -1.0% | 1.5% |